Softcen Co., Ltd. (KOSDAQ:032680)
South Korea
· Delayed Price · Currency is KRW 286.00
+6.00 (2.14%)
At close: Dec 5, 2025
Softcen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 280.00 | 294.00 | 279.00 | 286.00 | 286.00 | 2.14% | 562,044 |
| Dec 4, 2025 | 281.00 | 281.00 | 274.00 | 280.00 | 280.00 | -0.36% | 603,598 |
| Dec 3, 2025 | 280.00 | 288.00 | 277.00 | 281.00 | 281.00 | 0.36% | 524,280 |
| Dec 2, 2025 | 273.00 | 280.00 | 269.00 | 280.00 | 280.00 | 2.56% | 362,588 |
| Dec 1, 2025 | 274.00 | 279.00 | 270.00 | 273.00 | 273.00 | -0.36% | 501,456 |
| Nov 28, 2025 | 271.00 | 275.00 | 268.00 | 274.00 | 274.00 | 1.11% | 543,193 |
| Nov 27, 2025 | 269.00 | 273.00 | 266.00 | 271.00 | 271.00 | 0.74% | 405,866 |
| Nov 26, 2025 | 264.00 | 269.00 | 260.00 | 269.00 | 269.00 | 2.28% | 916,359 |
| Nov 25, 2025 | 262.00 | 265.00 | 261.00 | 263.00 | 263.00 | -0.38% | 267,367 |
| Nov 24, 2025 | 265.00 | 269.00 | 259.00 | 264.00 | 264.00 | -1.12% | 617,863 |
| Nov 21, 2025 | 267.00 | 269.00 | 263.00 | 267.00 | 267.00 | -1.11% | 577,695 |
| Nov 20, 2025 | 264.00 | 270.00 | 261.00 | 270.00 | 270.00 | 1.89% | 878,052 |
| Nov 19, 2025 | 267.00 | 268.00 | 259.00 | 265.00 | 265.00 | -1.12% | 495,750 |
| Nov 18, 2025 | 265.00 | 268.00 | 256.00 | 268.00 | 268.00 | - | 1,876,092 |
| Nov 17, 2025 | 269.00 | 270.00 | 260.00 | 268.00 | 268.00 | -0.37% | 900,718 |
| Nov 14, 2025 | 268.00 | 270.00 | 259.00 | 269.00 | 269.00 | -0.37% | 1,261,399 |
| Nov 13, 2025 | 264.00 | 270.00 | 263.00 | 270.00 | 270.00 | - | 705,284 |
| Nov 12, 2025 | 266.00 | 270.00 | 260.00 | 270.00 | 270.00 | 1.50% | 866,828 |
| Nov 11, 2025 | 270.00 | 272.00 | 261.00 | 266.00 | 266.00 | -2.56% | 1,595,217 |
| Nov 10, 2025 | 274.00 | 285.00 | 266.00 | 273.00 | 273.00 | -1.44% | 2,756,467 |
| Nov 7, 2025 | 260.00 | 327.00 | 259.00 | 277.00 | 277.00 | 6.54% | 21,960,980 |
| Nov 6, 2025 | 248.00 | 320.00 | 244.00 | 260.00 | 260.00 | 4.84% | 11,372,620 |
| Nov 5, 2025 | 249.00 | 253.00 | 239.00 | 248.00 | 248.00 | -0.80% | 886,608 |
| Nov 4, 2025 | 247.00 | 250.00 | 241.00 | 250.00 | 250.00 | -0.40% | 883,247 |
| Nov 3, 2025 | 254.00 | 257.00 | 248.00 | 251.00 | 251.00 | -1.18% | 589,635 |
| Oct 31, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 446,536 |
| Oct 30, 2025 | 262.00 | 262.00 | 249.00 | 254.00 | 254.00 | -3.05% | 940,794 |
| Oct 29, 2025 | 265.00 | 265.00 | 259.00 | 262.00 | 262.00 | -1.13% | 334,446 |
| Oct 28, 2025 | 265.00 | 266.00 | 259.00 | 265.00 | 265.00 | - | 387,540 |
| Oct 27, 2025 | 260.00 | 265.00 | 256.00 | 265.00 | 265.00 | 2.32% | 568,732 |
| Oct 24, 2025 | 265.00 | 266.00 | 258.00 | 259.00 | 259.00 | -1.89% | 571,151 |
| Oct 23, 2025 | 262.00 | 268.00 | 261.00 | 264.00 | 264.00 | 0.38% | 489,987 |
| Oct 22, 2025 | 267.00 | 268.00 | 260.00 | 263.00 | 263.00 | -2.59% | 1,060,878 |
| Oct 21, 2025 | 269.00 | 273.00 | 267.00 | 270.00 | 270.00 | 0.37% | 378,263 |
| Oct 20, 2025 | 269.00 | 271.00 | 264.00 | 269.00 | 269.00 | -0.74% | 721,304 |
| Oct 17, 2025 | 277.00 | 277.00 | 267.00 | 271.00 | 271.00 | -1.45% | 857,798 |
| Oct 16, 2025 | 278.00 | 282.00 | 273.00 | 275.00 | 275.00 | -2.14% | 615,780 |
| Oct 15, 2025 | 276.00 | 283.00 | 275.00 | 281.00 | 281.00 | 1.44% | 552,922 |
| Oct 14, 2025 | 277.00 | 282.00 | 270.00 | 277.00 | 277.00 | -0.72% | 764,253 |
| Oct 13, 2025 | 275.00 | 282.00 | 273.00 | 279.00 | 279.00 | -0.36% | 226,584 |
| Oct 10, 2025 | 278.00 | 281.00 | 276.00 | 280.00 | 280.00 | - | 445,998 |
| Oct 2, 2025 | 286.00 | 290.00 | 268.00 | 280.00 | 280.00 | -2.10% | 994,777 |
| Oct 1, 2025 | 289.00 | 291.00 | 285.00 | 286.00 | 286.00 | -1.04% | 392,747 |
| Sep 30, 2025 | 286.00 | 293.00 | 284.00 | 289.00 | 289.00 | 1.05% | 489,973 |
| Sep 29, 2025 | 282.00 | 287.00 | 280.00 | 286.00 | 286.00 | 1.42% | 501,533 |
| Sep 26, 2025 | 281.00 | 284.00 | 279.00 | 282.00 | 282.00 | 1.08% | 722,829 |
| Sep 25, 2025 | 285.00 | 285.00 | 279.00 | 279.00 | 279.00 | -1.41% | 696,036 |
| Sep 24, 2025 | 293.00 | 293.00 | 283.00 | 283.00 | 283.00 | -3.74% | 833,121 |
| Sep 23, 2025 | 294.00 | 296.00 | 283.00 | 294.00 | 294.00 | 0.34% | 818,170 |
| Sep 22, 2025 | 293.00 | 295.00 | 291.00 | 293.00 | 293.00 | 0.34% | 279,781 |
| Sep 19, 2025 | 297.00 | 297.00 | 292.00 | 292.00 | 292.00 | -1.02% | 460,317 |
| Sep 18, 2025 | 293.00 | 299.00 | 293.00 | 295.00 | 295.00 | -0.67% | 407,291 |
| Sep 17, 2025 | 291.00 | 308.00 | 290.00 | 297.00 | 297.00 | 2.41% | 758,434 |
| Sep 16, 2025 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | -2.03% | 939,549 |
| Sep 15, 2025 | 298.00 | 303.00 | 295.00 | 296.00 | 296.00 | -0.34% | 290,893 |
| Sep 12, 2025 | 299.00 | 302.00 | 296.00 | 297.00 | 297.00 | 0.34% | 315,253 |
| Sep 11, 2025 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1.37% | 539,787 |
| Sep 10, 2025 | 295.00 | 296.00 | 291.00 | 292.00 | 292.00 | -1.02% | 653,707 |
| Sep 9, 2025 | 294.00 | 297.00 | 289.00 | 295.00 | 295.00 | 0.34% | 625,908 |
| Sep 8, 2025 | 298.00 | 299.00 | 292.00 | 294.00 | 294.00 | -2.33% | 773,516 |
| Sep 5, 2025 | 301.00 | 303.00 | 293.00 | 301.00 | 301.00 | -0.33% | 662,642 |
| Sep 4, 2025 | 305.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.63% | 300,406 |
| Sep 3, 2025 | 309.00 | 313.00 | 303.00 | 307.00 | 307.00 | -1.60% | 359,512 |
| Sep 2, 2025 | 309.00 | 312.00 | 307.00 | 312.00 | 312.00 | - | 137,968 |
| Sep 1, 2025 | 310.00 | 315.00 | 300.00 | 312.00 | 312.00 | -0.32% | 471,364 |
| Aug 29, 2025 | 313.00 | 315.00 | 305.00 | 313.00 | 313.00 | - | 446,281 |
| Aug 28, 2025 | 305.00 | 315.00 | 300.00 | 313.00 | 313.00 | 1.62% | 691,206 |
| Aug 27, 2025 | 306.00 | 308.00 | 287.00 | 308.00 | 308.00 | 0.65% | 1,934,352 |
| Aug 26, 2025 | 309.00 | 310.00 | 302.00 | 306.00 | 306.00 | -0.97% | 484,097 |
| Aug 25, 2025 | 305.00 | 317.00 | 305.00 | 309.00 | 309.00 | -0.64% | 911,295 |
| Aug 22, 2025 | 329.00 | 343.00 | 297.00 | 311.00 | 311.00 | -6.89% | 2,896,391 |
| Aug 14, 2025 | 336.00 | 339.00 | 333.00 | 334.00 | 334.00 | -0.60% | 540,058 |
| Aug 13, 2025 | 334.00 | 336.00 | 331.00 | 336.00 | 336.00 | 0.60% | 472,970 |
| Aug 12, 2025 | 334.00 | 338.00 | 331.00 | 334.00 | 334.00 | - | 432,507 |
| Aug 11, 2025 | 332.00 | 336.00 | 329.00 | 334.00 | 334.00 | 0.30% | 637,763 |
| Aug 8, 2025 | 334.00 | 337.00 | 331.00 | 333.00 | 333.00 | -0.30% | 244,934 |
| Aug 7, 2025 | 334.00 | 336.00 | 329.00 | 334.00 | 334.00 | - | 522,606 |
| Aug 6, 2025 | 334.00 | 337.00 | 331.00 | 334.00 | 334.00 | -0.60% | 409,729 |
| Aug 5, 2025 | 335.00 | 339.00 | 332.00 | 336.00 | 336.00 | 0.30% | 507,650 |
| Aug 4, 2025 | 338.00 | 338.00 | 329.00 | 335.00 | 335.00 | -0.89% | 367,624 |
| Aug 1, 2025 | 336.00 | 365.00 | 330.00 | 338.00 | 338.00 | 0.90% | 2,891,918 |
| Jul 31, 2025 | 330.00 | 350.00 | 329.00 | 335.00 | 335.00 | 1.82% | 862,977 |
| Jul 30, 2025 | 330.00 | 337.00 | 327.00 | 329.00 | 329.00 | -0.60% | 380,148 |
| Jul 29, 2025 | 334.00 | 334.00 | 325.00 | 331.00 | 331.00 | -1.19% | 374,393 |
| Jul 28, 2025 | 333.00 | 337.00 | 329.00 | 335.00 | 335.00 | -0.30% | 276,226 |
| Jul 25, 2025 | 339.00 | 340.00 | 330.00 | 336.00 | 336.00 | -0.88% | 564,235 |
| Jul 24, 2025 | 345.00 | 345.00 | 334.00 | 339.00 | 339.00 | -1.74% | 446,131 |
| Jul 23, 2025 | 346.00 | 353.00 | 340.00 | 345.00 | 345.00 | -0.86% | 275,559 |
| Jul 22, 2025 | 346.00 | 352.00 | 340.00 | 348.00 | 348.00 | 0.58% | 343,789 |
| Jul 21, 2025 | 358.00 | 360.00 | 345.00 | 346.00 | 346.00 | -3.35% | 761,797 |
| Jul 18, 2025 | 355.00 | 359.00 | 348.00 | 358.00 | 358.00 | 0.56% | 329,506 |
| Jul 17, 2025 | 347.00 | 361.00 | 346.00 | 356.00 | 356.00 | 2.01% | 804,271 |
| Jul 16, 2025 | 350.00 | 352.00 | 344.00 | 349.00 | 349.00 | -0.29% | 181,983 |
| Jul 15, 2025 | 351.00 | 362.00 | 343.00 | 350.00 | 350.00 | -0.57% | 379,305 |
| Jul 14, 2025 | 356.00 | 357.00 | 345.00 | 352.00 | 352.00 | -1.12% | 177,182 |
| Jul 11, 2025 | 356.00 | 357.00 | 352.00 | 356.00 | 356.00 | - | 112,962 |
| Jul 10, 2025 | 354.00 | 358.00 | 351.00 | 356.00 | 356.00 | 0.56% | 128,010 |
| Jul 9, 2025 | 350.00 | 357.00 | 349.00 | 354.00 | 354.00 | 1.14% | 278,429 |
| Jul 8, 2025 | 353.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 250,089 |
| Jul 7, 2025 | 357.00 | 357.00 | 350.00 | 354.00 | 354.00 | -1.12% | 230,082 |